Xi'an Tourism Co., Ltd. - 000610.SZ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	12.63	13.11	13.11	13.28	12.57	28.64M
January 13, 2026	12.73	12.62	12.62	12.77	12.58	11.18M
January 12, 2026	12.61	12.72	12.72	12.79	12.53	13.08M
January 09, 2026	12.51	12.56	12.56	12.59	12.48	8.68M
January 08, 2026	12.55	12.55	12.55	12.58	12.42	8.5M
January 07, 2026	12.5	12.61	12.61	12.66	12.47	11.2M
January 06, 2026	12.56	12.53	12.53	12.57	12.44	9.46M
January 05, 2026	12.46	12.56	12.56	12.56	12.33	8.15M
December 31, 2025	12.45	12.46	12.46	12.5	12.34	5.44M
December 30, 2025	12.41	12.46	12.46	12.48	12.3	6.54M
December 29, 2025	12.55	12.42	12.42	12.55	12.37	6.66M
December 26, 2025	12.52	12.57	12.57	12.62	12.39	7.68M
December 25, 2025	12.42	12.54	12.54	12.68	12.38	6.87M
December 24, 2025	12.38	12.45	12.45	12.47	12.27	7.62M
December 23, 2025	12.9	12.41	12.41	12.95	12.36	16.69M
December 22, 2025	12.99	12.89	12.89	13.06	12.78	12.09M
December 19, 2025	12.72	12.98	12.98	12.98	12.61	19.67M
December 18, 2025	12.48	12.67	12.67	12.88	12.45	17.11M
December 17, 2025	12.23	12.64	12.64	12.7	12.23	20.52M
December 16, 2025	12.3	12.27	12.27	12.58	12.21	8.87M
December 15, 2025	12.49	12.33	12.33	12.69	12.31	11.54M
December 12, 2025	12.25	12.49	12.49	12.64	12.17	11.68M
December 11, 2025	12.3	12.29	12.29	12.44	12.25	7.02M
December 10, 2025	12.56	12.43	12.43	12.88	12.27	11.68M
December 09, 2025	12.49	12.48	12.48	12.65	12.38	7.84M
December 08, 2025	12.58	12.53	12.53	12.62	12.42	6.86M
December 05, 2025	12.46	12.56	12.56	12.59	12.35	7.42M
December 04, 2025	12.63	12.42	12.42	12.86	12.42	13.75M
December 03, 2025	12.63	12.93	12.93	13.17	12.63	19.66M
December 02, 2025	12.77	12.82	12.82	13	12.65	15.68M
December 01, 2025	12.47	12.76	12.76	12.83	12.47	18.48M
November 28, 2025	12.63	12.46	12.46	12.7	12.35	18.39M
November 27, 2025	12.21	12.76	12.76	13.28	12.16	28.9M
November 26, 2025	12.31	12.22	12.22	12.47	12.16	5.39M
November 25, 2025	12.4	12.34	12.34	12.45	12.28	4.7M
November 24, 2025	12.18	12.34	12.34	12.4	12.13	6.62M
November 21, 2025	12.4	12.1	12.1	12.55	12.04	9.35M
November 20, 2025	12.64	12.41	12.41	12.64	12.39	7.81M
November 19, 2025	12.68	12.7	12.7	12.82	12.37	12.43M
November 18, 2025	12.8	12.63	12.63	12.83	12.57	7.71M
November 17, 2025	12.8	12.84	12.84	12.86	12.7	6.69M
November 14, 2025	12.85	12.8	12.8	12.99	12.79	7.61M
November 13, 2025	12.39	12.84	12.84	12.88	12.39	10.41M
November 12, 2025	12.9	12.82	12.82	13	12.75	10.88M
November 11, 2025	12.78	12.9	12.9	12.9	12.68	11.97M
November 10, 2025	12.57	12.85	12.85	12.9	12.41	17.59M
November 07, 2025	12.39	12.54	12.54	12.6	12.35	8.61M
November 06, 2025	12.43	12.43	12.43	12.45	12.26	8.17M
November 05, 2025	12.47	12.5	12.5	12.64	12.43	12.52M
November 04, 2025	12.3	12.48	12.48	12.49	12.25	11.44M
November 03, 2025	12.22	12.29	12.29	12.29	12.17	5.51M
October 31, 2025	12.05	12.19	12.19	12.2	12.05	5.83M
October 30, 2025	12.16	12.05	12.05	12.18	12.05	6.12M
October 29, 2025	12.24	12.17	12.17	12.25	12.09	5.83M
October 28, 2025	12.27	12.24	12.24	12.3	12.19	4.26M
October 27, 2025	12.22	12.27	12.27	12.32	12.11	6.81M
October 24, 2025	12.42	12.25	12.25	12.42	12.21	7.18M
October 23, 2025	12.35	12.42	12.42	12.42	12.21	7.98M
October 22, 2025	12.19	12.37	12.37	12.42	12.14	10.54M
October 21, 2025	12.15	12.18	12.18	12.19	12.08	6.04M

Xi'an Tourism Co., Ltd. (000610.SZ) SHZ